Skip to main content
logo
Vo2 Cap Holding AB (publ) (STO:VO2)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.310
+0.030 (1.32%)
Feb 5, 2026, 2:19 PM CET

Vo2 Cap Holding AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20262.292.292.272.27--0.44%1,123
Feb 4, 20262.442.442.282.282.28-9.16%64,209
Feb 3, 20262.472.532.472.512.511.62%20,476
Feb 2, 20262.452.472.452.472.470.82%102
Jan 30, 20262.472.472.402.452.45-1.61%1,168
Jan 29, 20262.422.492.402.492.493.75%11,430
Jan 28, 20262.792.792.402.402.40-4.00%30,119
Jan 27, 20262.482.592.482.502.503.31%41,445
Jan 26, 20262.502.502.422.422.42-2.81%25,274
Jan 23, 20262.502.512.492.492.490.40%3,282
Jan 22, 20262.492.492.462.482.483.33%2,126
Jan 21, 20262.442.482.402.402.40-71,992
Jan 20, 20262.232.442.232.402.405.26%142,428
Jan 19, 20262.282.332.282.282.28-11,443
Jan 16, 20262.282.282.282.282.28-2.15%10
Jan 15, 20262.362.452.322.332.33-2.51%11,814
Jan 14, 20262.372.392.282.392.390.84%26,517
Jan 13, 20262.372.372.372.372.37-0.42%2,578
Jan 12, 20262.352.382.352.382.381.28%15,813
Jan 9, 20262.242.412.242.352.355.86%96,414
Jan 8, 20262.262.302.222.222.22-1.77%17,282
Jan 7, 20262.222.262.222.262.261.80%7,003
Jan 5, 20262.262.262.222.222.22-6,629
Dec 30, 20252.232.262.222.222.22-2.20%15,442
Dec 29, 20252.232.282.222.272.271.34%13,741
Dec 23, 20252.222.242.222.242.240.90%67
Dec 22, 20252.242.242.222.222.22-0.89%460
Dec 19, 20252.222.242.222.242.240.90%9,298
Dec 18, 20252.222.222.222.222.22-1.77%10,270
Dec 17, 20252.222.262.222.262.261.80%1,834
Dec 16, 20252.262.262.222.222.22-0.45%21,119
Dec 15, 20252.242.242.232.232.23-2.62%292
Dec 12, 20252.312.312.262.292.29-0.87%82
Dec 11, 20252.532.532.222.312.319.48%26,775
Dec 10, 20252.002.522.002.112.112.43%34,110
Dec 9, 20252.062.062.062.062.06-20,150
Dec 8, 20252.032.062.032.062.06-7,689
Dec 5, 20252.022.062.022.062.061.98%11
Dec 3, 20252.072.072.022.022.02-0.49%3,474
Dec 2, 20252.012.062.012.032.030.50%5,820
Dec 1, 20252.022.022.022.022.02-3.35%890
Nov 28, 20252.092.102.052.092.09-14,752
Nov 27, 20252.132.132.092.092.09-4.57%170
Nov 26, 20252.082.192.032.192.197.35%19,087
Nov 25, 20252.012.042.012.042.041.49%1,865
Nov 24, 20252.012.052.002.012.01-1.47%3,251
Nov 21, 20252.042.092.042.042.04-3.32%7,019
Nov 20, 20252.022.312.022.112.111.44%16,027
Nov 19, 20252.172.172.022.082.08-1.42%27,629
Nov 18, 20252.122.122.032.112.11-2.31%15,590